Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.215 | 8.215 | 8.010 | 8.142 | 3,528,896 | +0.16(+1.97%) |
Nov 29, 2011 | 7.842 | 8.022 | 7.825 | 7.985 | 4,149,054 | +0.20(+2.52%) |
Nov 28, 2011 | 7.825 | 7.922 | 7.754 | 7.788 | 2,573,881 | +0.09(+1.23%) |
Nov 25, 2011 | 7.698 | 7.772 | 7.655 | 7.694 | 2,012,102 | -0.26(-3.22%) |
Nov 23, 2011 | 7.897 | 8.031 | 7.874 | 7.950 | 2,888,563 | -0.00(-0.06%) |
Nov 22, 2011 | 8.045 | 8.065 | 7.929 | 7.955 | 3,124,423 | -0.11(-1.32%) |
Nov 21, 2011 | 8.063 | 8.116 | 7.968 | 8.061 | 3,608,610 | -0.07(-0.91%) |
Nov 18, 2011 | 8.109 | 8.319 | 8.109 | 8.135 | 4,607,886 | +0.08(+0.95%) |
Nov 17, 2011 | 7.968 | 8.112 | 7.929 | 8.058 | 5,023,570 | +0.18(+2.32%) |
Nov 16, 2011 | 7.791 | 7.996 | 7.770 | 7.876 | 3,305,049 | -0.00(-0.06%) |
Nov 15, 2011 | 7.913 | 7.927 | 7.837 | 7.881 | 1,694,751 | -0.07(-0.90%) |
Nov 14, 2011 | 7.966 | 8.040 | 7.892 | 7.952 | 1,678,150 | -0.06(-0.72%) |
Nov 11, 2011 | 7.906 | 8.028 | 7.881 | 8.010 | 2,262,838 | +0.17(+2.21%) |
Nov 10, 2011 | 7.934 | 7.936 | 7.733 | 7.837 | 3,457,897 | +0.02(+0.31%) |
Nov 09, 2011 | 7.842 | 7.931 | 7.803 | 7.813 | 2,170,731 | -0.14(-1.80%) |
Nov 08, 2011 | 7.949 | 8.029 | 7.899 | 7.956 | 2,874,848 | +0.01(+0.09%) |
Nov 07, 2011 | 7.885 | 7.986 | 7.883 | 7.949 | 2,928,545 | +0.08(+0.98%) |
Nov 04, 2011 | 7.874 | 7.926 | 7.803 | 7.872 | 2,075,281 | -0.07(-0.92%) |
Nov 03, 2011 | 7.731 | 7.972 | 7.722 | 7.945 | 2,790,880 | +0.22(+2.80%) |
Nov 02, 2011 | 7.722 | 7.776 | 7.633 | 7.728 | 2,886,972 | +0.07(+0.95%) |
Nov 01, 2011 | 7.724 | 7.747 | 7.631 | 7.656 | 3,359,088 | -0.24(-3.08%) |
Oct 31, 2011 | 7.904 | 8.045 | 7.890 | 7.899 | 2,993,210 | -0.02(-0.20%) |
Oct 28, 2011 | 7.901 | 8.011 | 7.892 | 7.915 | 4,524,583 | -0.07(-0.83%) |
Oct 27, 2011 | 8.111 | 8.124 | 7.940 | 7.981 | 4,196,446 | +0.00(+0.03%) |
Oct 26, 2011 | 7.901 | 8.008 | 7.788 | 7.979 | 2,557,614 | +0.13(+1.59%) |
Oct 25, 2011 | 7.899 | 7.960 | 7.838 | 7.854 | 2,554,204 | -0.12(-1.51%) |
Oct 24, 2011 | 7.972 | 8.040 | 7.908 | 7.974 | 3,080,053 | +0.01(+0.11%) |
Oct 21, 2011 | 7.967 | 8.001 | 7.806 | 7.965 | 3,311,723 | +0.10(+1.27%) |
Oct 20, 2011 | 7.742 | 7.901 | 7.676 | 7.865 | 2,926,533 | +0.11(+1.47%) |
Oct 19, 2011 | 7.856 | 7.892 | 7.722 | 7.751 | 3,549,748 | -0.08(-1.05%) |
Oct 18, 2011 | 7.676 | 7.874 | 7.651 | 7.833 | 4,295,786 | +0.19(+2.53%) |
Oct 17, 2011 | 7.660 | 7.717 | 7.605 | 7.640 | 2,037,930 | -0.01(-0.09%) |
Oct 14, 2011 | 7.649 | 7.692 | 7.535 | 7.646 | 2,718,881 | +0.08(+0.99%) |
Oct 13, 2011 | 7.537 | 7.599 | 7.451 | 7.571 | 2,588,096 | -0.03(-0.45%) |
Oct 12, 2011 | 7.649 | 7.737 | 7.571 | 7.605 | 2,980,221 | +0.06(+0.84%) |
Oct 11, 2011 | 7.453 | 7.565 | 7.417 | 7.542 | 1,738,105 | +0.03(+0.42%) |
Oct 10, 2011 | 7.407 | 7.510 | 7.396 | 7.510 | 1,367,495 | +0.17(+2.36%) |
Oct 07, 2011 | 7.357 | 7.385 | 7.246 | 7.337 | 2,184,182 | +0.07(+0.91%) |
Oct 06, 2011 | 7.184 | 7.298 | 7.162 | 7.271 | 2,458,362 | +0.16(+2.27%) |
Oct 05, 2011 | 7.207 | 7.246 | 7.062 | 7.109 | 3,502,414 | -0.09(-1.20%) |
Oct 04, 2011 | 6.943 | 7.203 | 6.766 | 7.196 | 6,659,695 | +0.16(+2.23%) |
Oct 03, 2011 | 7.162 | 7.266 | 6.998 | 7.039 | 4,330,566 | -0.23(-3.13%) |
Sep 30, 2011 | 7.173 | 7.376 | 7.146 | 7.266 | 3,358,003 | -0.03(-0.37%) |
Sep 29, 2011 | 7.330 | 7.344 | 7.157 | 7.294 | 2,522,188 | +0.06(+0.79%) |
Sep 28, 2011 | 7.257 | 7.367 | 7.221 | 7.237 | 2,134,805 | -0.02(-0.25%) |
Sep 27, 2011 | 7.266 | 7.426 | 7.205 | 7.255 | 2,433,500 | +0.10(+1.40%) |
Sep 26, 2011 | 6.959 | 7.169 | 6.893 | 7.155 | 2,357,634 | +0.13(+1.85%) |
Sep 23, 2011 | 6.909 | 7.100 | 6.909 | 7.025 | 2,591,823 | +0.03(+0.49%) |
Sep 22, 2011 | 7.148 | 7.159 | 6.807 | 6.991 | 4,910,011 | -0.09(-1.32%) |
Sep 21, 2011 | 7.266 | 7.305 | 7.078 | 7.084 | 2,831,341 | -0.21(-2.84%) |
Sep 20, 2011 | 7.250 | 7.380 | 7.189 | 7.291 | 2,600,035 | +0.05(+0.72%) |
Sep 19, 2011 | 7.169 | 7.264 | 7.100 | 7.239 | 4,001,599 | -0.02(-0.31%) |
Sep 16, 2011 | 7.348 | 7.401 | 7.260 | 7.262 | 3,443,290 | -0.06(-0.87%) |
Sep 15, 2011 | 7.332 | 7.367 | 7.264 | 7.326 | 2,847,644 | +0.08(+1.16%) |
Sep 14, 2011 | 7.253 | 7.296 | 7.139 | 7.241 | 2,576,641 | -0.02(-0.28%) |
Sep 13, 2011 | 7.271 | 7.280 | 7.194 | 7.262 | 2,191,077 | +0.01(+0.19%) |
Sep 12, 2011 | 7.180 | 7.285 | 7.109 | 7.248 | 2,999,463 | -0.02(-0.22%) |
Sep 09, 2011 | 7.446 | 7.448 | 7.246 | 7.264 | 2,500,916 | -0.24(-3.24%) |
Sep 08, 2011 | 7.433 | 7.580 | 7.433 | 7.508 | 1,707,952 | +0.03(+0.43%) |
Sep 07, 2011 | 7.471 | 7.514 | 7.421 | 7.476 | 1,446,709 | +0.06(+0.83%) |
Sep 06, 2011 | 7.248 | 7.435 | 7.157 | 7.414 | 2,487,693 | -0.07(-0.88%) |
Sep 02, 2011 | 7.421 | 7.567 | 7.414 | 7.480 | 2,959,375 | -0.09(-1.14%) |